45.82
+4.17(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 39.39 | 45.82 | 45.82 | 45.82 | 39.39 | 39.63M |
| October 29, 2025 | 39.94 | 41.65 | 41.65 | 42.16 | 39.3 | 22.75M |
| October 28, 2025 | 40.58 | 39.8 | 39.8 | 41 | 39.69 | 10.8M |
| October 27, 2025 | 40.75 | 40.56 | 40.56 | 41 | 40.01 | 15.84M |
| October 24, 2025 | 39.39 | 40.48 | 40.48 | 41.8 | 39.3 | 23.43M |
| October 23, 2025 | 37.82 | 38.88 | 38.88 | 39.12 | 37.28 | 15.81M |
| October 22, 2025 | 37.38 | 37.77 | 37.77 | 38.28 | 36.85 | 10.25M |
| October 21, 2025 | 37.8 | 37.61 | 37.61 | 38.55 | 37.35 | 8.96M |
| October 20, 2025 | 38.09 | 37.53 | 37.53 | 38.39 | 37.28 | 8.81M |
| October 17, 2025 | 38.68 | 37.88 | 37.88 | 39.8 | 37.86 | 12.48M |
| October 16, 2025 | 37.81 | 38.58 | 38.58 | 39.06 | 37.6 | 15.19M |
| October 15, 2025 | 38.59 | 37.88 | 37.88 | 38.79 | 37.3 | 12.43M |
| October 14, 2025 | 40.2 | 38.14 | 38.14 | 40.3 | 37.86 | 17.98M |
| October 13, 2025 | 38 | 39.77 | 39.77 | 40 | 37.99 | 15.2M |
| October 10, 2025 | 39.92 | 39.7 | 39.7 | 40.25 | 39.32 | 18.08M |
| October 09, 2025 | 39.33 | 40.26 | 40.26 | 40.49 | 39.1 | 29.86M |
| September 30, 2025 | 36.35 | 38.76 | 38.76 | 39.48 | 36 | 34.81M |
| September 29, 2025 | 34.98 | 36.28 | 36.28 | 36.85 | 34.65 | 20.76M |
| September 26, 2025 | 35.1 | 34.62 | 34.62 | 35.55 | 34.52 | 9.64M |
| September 25, 2025 | 34.18 | 35.29 | 35.29 | 35.42 | 34.18 | 14.05M |
| September 24, 2025 | 33.52 | 34.52 | 34.52 | 34.56 | 33.37 | 9.39M |
| September 23, 2025 | 34.12 | 33.55 | 33.55 | 34.16 | 33.12 | 8.43M |
| September 22, 2025 | 34.61 | 34.11 | 34.11 | 35 | 33.81 | 7.96M |
| September 19, 2025 | 34.18 | 34.6 | 34.6 | 35.3 | 34.17 | 10.65M |
| September 18, 2025 | 35 | 34.16 | 34.16 | 35 | 33.81 | 13.94M |
| September 17, 2025 | 34.75 | 35.16 | 35.16 | 35.34 | 34.48 | 7.66M |
| September 16, 2025 | 35.57 | 34.88 | 34.88 | 35.79 | 34.34 | 13.98M |
| September 15, 2025 | 35.49 | 35.54 | 35.54 | 36.32 | 35.36 | 13.04M |
| September 12, 2025 | 35.73 | 35.48 | 35.48 | 35.98 | 35.19 | 13.06M |
| September 11, 2025 | 36.28 | 35.68 | 35.68 | 36.38 | 35.47 | 11.68M |
| September 10, 2025 | 36 | 35.73 | 35.73 | 36.3 | 35.43 | 12.56M |
| September 09, 2025 | 36.5 | 36.6 | 36.6 | 37.12 | 36.18 | 17.75M |
| September 08, 2025 | 36.47 | 36.84 | 36.84 | 36.89 | 36.01 | 24.26M |
| September 05, 2025 | 33.85 | 36.22 | 36.22 | 36.42 | 33.7 | 27.03M |
| September 04, 2025 | 33.83 | 33.83 | 33.83 | 34.84 | 33.31 | 10.95M |
| September 03, 2025 | 34.47 | 33.83 | 33.83 | 35.1 | 33.7 | 8.01M |
| September 02, 2025 | 35.07 | 34.47 | 34.47 | 35.25 | 34.23 | 7.81M |
| September 01, 2025 | 35.1 | 35.08 | 35.08 | 35.3 | 34.68 | 8.91M |
| August 29, 2025 | 34.6 | 35.15 | 35.15 | 35.61 | 34.58 | 10.73M |
| August 28, 2025 | 34.5 | 34.67 | 34.67 | 35.13 | 33.9 | 11.12M |
| August 27, 2025 | 35.84 | 34.88 | 34.88 | 36.03 | 34.87 | 13.65M |
| August 26, 2025 | 35.5 | 35.79 | 35.79 | 36.18 | 35.1 | 12.99M |
| August 25, 2025 | 35.1 | 35.62 | 35.62 | 35.88 | 35.1 | 14.94M |
| August 22, 2025 | 34.9 | 34.92 | 34.92 | 35.01 | 34.61 | 9.9M |
| August 21, 2025 | 34.74 | 34.98 | 34.98 | 35.14 | 34.65 | 10.95M |
| August 20, 2025 | 35.02 | 34.91 | 34.91 | 35.29 | 34.3 | 13.37M |
| August 19, 2025 | 35.41 | 35.25 | 35.25 | 35.65 | 35.14 | 9.77M |
| August 18, 2025 | 36.33 | 35.65 | 35.65 | 36.45 | 35.52 | 12.63M |
| August 15, 2025 | 35 | 35.67 | 35.67 | 36.11 | 34.9 | 9.91M |
| August 14, 2025 | 36.41 | 35.06 | 35.06 | 36.47 | 35 | 15.37M |
| August 13, 2025 | 36.29 | 36.41 | 36.41 | 36.79 | 36.08 | 10.18M |
| August 12, 2025 | 37.04 | 36.53 | 36.53 | 37.09 | 36.17 | 14.98M |
| August 11, 2025 | 39 | 37.44 | 37.44 | 39 | 37 | 24.08M |
| August 08, 2025 | 36 | 36.42 | 36.42 | 36.68 | 35.8 | 10.34M |
| August 07, 2025 | 35.69 | 36.15 | 36.15 | 36.19 | 35.03 | 12.23M |
| August 06, 2025 | 35.49 | 35.57 | 35.57 | 35.59 | 35.23 | 6.35M |
| August 05, 2025 | 35.34 | 35.51 | 35.51 | 35.61 | 35.18 | 6.47M |
| August 04, 2025 | 35.52 | 35.24 | 35.24 | 35.57 | 34.97 | 7.04M |
| August 01, 2025 | 35.01 | 35.54 | 35.54 | 35.75 | 34.81 | 8.8M |
| July 31, 2025 | 35.86 | 35.01 | 35.01 | 36.29 | 34.82 | 14.81M |